iShares Edge MSCI USA Multifac
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
31 Jul 2017 |
USD |
6.3625 |
6.3625 |
6.3625 |
6.3625 |
6.3625 |
+0.025 (+0.39%)
|
0 |
28 Jul 2017 |
USD |
6.355 |
6.355 |
6.3375 |
6.3375 |
6.3375 |
-0.026 (-0.41%)
|
46,452 |
27 Jul 2017 |
USD |
6.36 |
6.37 |
6.36 |
6.3637 |
6.3637 |
-0.023 (-0.35%)
|
85,000 |
26 Jul 2017 |
USD |
6.3863 |
6.3863 |
6.3863 |
6.3863 |
6.3863 |
-0.014 (-0.21%)
|
0 |
25 Jul 2017 |
USD |
6.4 |
6.4 |
6.3819 |
6.4 |
6.4 |
+0.022 (+0.35%)
|
20,355 |
24 Jul 2017 |
USD |
6.3575 |
6.3775 |
6.3575 |
6.3775 |
6.3775 |
+0.003 (+0.04%)
|
387 |
21 Jul 2017 |
USD |
6.375 |
6.375 |
6.375 |
6.375 |
6.375 |
+0.003 (+0.04%)
|
0 |
20 Jul 2017 |
USD |
6.3725 |
6.3725 |
6.3725 |
6.3725 |
6.3725 |
+0.013 (+0.20%)
|
0 |
19 Jul 2017 |
USD |
6.36 |
6.36 |
6.36 |
6.36 |
6.36 |
+0.024 (+0.38%)
|
0 |
18 Jul 2017 |
USD |
6.3362 |
6.3362 |
6.3362 |
6.3362 |
6.3362 |
-0.024 (-0.37%)
|
0 |
17 Jul 2017 |
USD |
6.345 |
6.36 |
6.34 |
6.36 |
6.36 |
+0.026 (+0.41%)
|
31,747 |
14 Jul 2017 |
USD |
6.305 |
6.3338 |
6.3025 |
6.3338 |
6.3338 |
+0.025 (+0.40%)
|
182,475 |
13 Jul 2017 |
USD |
6.3087 |
6.3087 |
6.3087 |
6.3087 |
6.3087 |
+0.002 (+0.04%)
|
0 |
12 Jul 2017 |
USD |
6.305 |
6.3063 |
6.265 |
6.3063 |
6.3063 |
+0.062 (+1.00%)
|
36,181 |
11 Jul 2017 |
USD |
6.275 |
6.275 |
6.2438 |
6.2438 |
6.2438 |
-0.031 (-0.50%)
|
9,562 |
10 Jul 2017 |
USD |
6.275 |
6.275 |
6.275 |
6.275 |
6.275 |
+0.01 (+0.16%)
|
0 |
7 Jul 2017 |
USD |
6.265 |
6.265 |
6.265 |
6.265 |
6.265 |
+0.014 (+0.22%)
|
0 |
6 Jul 2017 |
USD |
6.2512 |
6.2512 |
6.2512 |
6.2512 |
6.2512 |
-0.028 (-0.44%)
|
0 |
5 Jul 2017 |
USD |
6.2787 |
6.2787 |
6.2787 |
6.2787 |
6.2787 |
-0.015 (-0.24%)
|
0 |
4 Jul 2017 |
USD |
6.285 |
6.2938 |
6.285 |
6.2938 |
6.2938 |
-0.015 (-0.24%)
|
1 |
3 Jul 2017 |
USD |
6.3087 |
6.3087 |
6.3087 |
6.3087 |
6.3087 |
+0.071 (+1.14%)
|
0 |
30 Jun 2017 |
USD |
6.2375 |
6.2375 |
6.2375 |
6.2375 |
6.2375 |
-0.005 (-0.08%)
|
0 |
29 Jun 2017 |
USD |
6.2875 |
6.2875 |
6.2425 |
6.2425 |
6.2425 |
-0.037 (-0.60%)
|
383 |
28 Jun 2017 |
USD |
6.28 |
6.28 |
6.28 |
6.28 |
6.28 |
+0.011 (+0.18%)
|
0 |
27 Jun 2017 |
USD |
6.2687 |
6.2687 |
6.2687 |
6.2687 |
6.2687 |
+0.002 (+0.04%)
|
0 |
26 Jun 2017 |
USD |
6.2663 |
6.2663 |
6.2663 |
6.2663 |
6.2663 |
+0.005 (+0.08%)
|
0 |
23 Jun 2017 |
USD |
6.2325 |
6.2613 |
6.2325 |
6.2613 |
6.2613 |
+0.005 (+0.08%)
|
9 |
22 Jun 2017 |
USD |
6.2562 |
6.2562 |
6.2562 |
6.2562 |
6.2562 |
-0.014 (-0.22%)
|
0 |
21 Jun 2017 |
USD |
6.27 |
6.27 |
6.27 |
6.27 |
6.27 |
-0.026 (-0.42%)
|
0 |
20 Jun 2017 |
USD |
6.2962 |
6.2962 |
6.2962 |
6.2962 |
6.2962 |
-0.025 (-0.40%)
|
0 |